日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

住友ゴム工業(5110)の株価時系列情報

住友ゴム工業(5110)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 2,080 2,103 2,067 2,090 1,600,500
2026/03/26 2,150 2,153 2,098 2,110 1,514,800
2026/03/25 2,158 2,158 2,119 2,125 1,790,700
2026/03/24 2,089 2,097 2,061 2,097 2,032,100
2026/03/23 2,018 2,022 1,976 1,996 2,756,500
2026/03/19 2,070 2,081 2,046 2,060 2,228,100
2026/03/18 2,103 2,136 2,098 2,135 1,350,600
2026/03/17 2,077 2,095 2,059 2,081 1,257,600
2026/03/16 2,089 2,093 2,052 2,057 2,033,500
2026/03/13 2,108 2,147 2,108 2,118 1,705,200
2026/03/12 2,210 2,212 2,158 2,172 1,131,400
2026/03/11 2,201 2,247 2,198 2,223 1,779,400
2026/03/10 2,174 2,197 2,136 2,172 1,973,700
2026/03/09 2,082 2,141 2,061 2,121 2,944,200
2026/03/06 2,224 2,281 2,212 2,263 2,193,000
2026/03/05 2,347 2,358 2,268 2,268 2,496,500
2026/03/04 2,290 2,325 2,223 2,247 2,862,000
2026/03/03 2,537 2,546 2,383 2,389 2,998,700
2026/03/02 2,632 2,643 2,533 2,574 4,343,400
2026/02/27 2,759 2,782 2,717 2,782 1,282,000
2026/02/26 2,785 2,793 2,728 2,743 1,318,600
2026/02/25 2,730 2,799 2,720 2,779 1,430,100
2026/02/24 2,727 2,772 2,689 2,750 1,565,000
2026/02/20 2,774 2,791 2,702 2,715 3,335,900
2026/02/19 2,686 2,798 2,684 2,793 3,364,400
2026/02/18 2,655 2,698 2,655 2,681 1,701,500
2026/02/17 2,654 2,692 2,641 2,668 1,901,600
2026/02/16 2,658 2,682 2,632 2,643 2,499,100
2026/02/13 2,653 2,699 2,621 2,659 3,396,200
2026/02/12 2,743 2,780 2,519 2,615 9,541,200
2026/02/10 2,700 2,763 2,693 2,762 1,289,900
2026/02/09 2,725 2,740 2,681 2,708 1,338,100
2026/02/06 2,600 2,677 2,589 2,662 1,176,100
2026/02/05 2,620 2,655 2,602 2,632 986,600
2026/02/04 2,560 2,628 2,551 2,599 1,617,300
2026/02/03 2,516 2,545 2,497 2,532 1,465,100
2026/02/02 2,540 2,557 2,471 2,472 1,021,400
2026/01/30 2,507 2,507 2,465 2,490 1,312,800
2026/01/29 2,484 2,495 2,435 2,477 1,591,000
2026/01/28 2,515 2,525 2,482 2,488 1,628,500
2026/01/27 2,531 2,553 2,503 2,550 1,561,900
2026/01/26 2,542 2,578 2,524 2,551 1,951,700
2026/01/23 2,595 2,630 2,593 2,600 1,547,300
2026/01/22 2,561 2,588 2,528 2,579 1,789,900
2026/01/21 2,500 2,533 2,474 2,529 2,509,300
2026/01/20 2,568 2,617 2,552 2,562 1,612,700
2026/01/19 2,520 2,598 2,518 2,582 1,595,500
2026/01/16 2,628 2,662 2,626 2,652 785,200
2026/01/15 2,602 2,664 2,602 2,658 1,032,900
2026/01/14 2,613 2,633 2,603 2,628 1,007,000
2026/01/13 2,626 2,658 2,595 2,607 1,847,200
2026/01/09 2,490 2,584 2,470 2,575 2,844,100
2026/01/08 2,450 2,480 2,424 2,466 1,442,700
2026/01/07 2,450 2,452 2,424 2,446 1,412,800
2026/01/06 2,440 2,471 2,419 2,453 1,211,400
2026/01/05 2,415 2,446 2,405 2,431 1,453,700

このページの先頭へ